Golar LNG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	38.79	38.95	38.56	38.40	-	-0.83%	198,482
Dec 4, 2025	38.53	39.11	38.45	38.72	38.72	1.33%	912,721
Dec 3, 2025	37.34	38.57	37.28	38.21	38.21	2.28%	1,377,341
Dec 2, 2025	37.10	37.59	36.93	37.36	37.36	1.14%	958,917
Dec 1, 2025	36.85	37.18	36.57	36.94	36.94	-0.03%	1,262,516
Nov 28, 2025	36.87	37.24	36.59	36.95	36.95	0.33%	525,908
Nov 26, 2025	36.50	37.03	36.50	36.83	36.83	1.13%	992,124
Nov 25, 2025	35.90	36.47	35.46	36.42	36.42	3.09%	1,980,517
Nov 24, 2025	35.89	35.89	35.02	35.33	35.33	-2.11%	1,566,810
Nov 21, 2025	36.26	36.35	35.79	36.09	36.09	-0.74%	1,038,769
Nov 20, 2025	37.19	37.77	36.22	36.36	36.36	-1.01%	1,177,736
Nov 19, 2025	36.95	37.47	36.71	36.73	36.73	-1.08%	862,755
Nov 18, 2025	36.88	37.38	36.52	37.13	37.13	-0.38%	1,513,581
Nov 17, 2025	38.10	38.37	37.08	37.27	37.27	-2.87%	987,988
Nov 14, 2025	37.25	38.59	37.17	38.37	38.12	1.16%	986,689
Nov 13, 2025	37.94	38.14	37.67	37.93	37.68	-0.50%	1,333,923
Nov 12, 2025	38.22	38.34	37.60	38.12	37.87	-0.73%	2,239,223
Nov 11, 2025	39.04	39.40	38.27	38.40	38.15	-1.66%	2,003,266
Nov 10, 2025	39.28	39.51	38.66	39.05	38.80	1.64%	1,972,596
Nov 7, 2025	38.84	39.00	38.10	38.42	38.17	-1.96%	1,775,368
Nov 6, 2025	39.43	39.88	39.06	39.19	38.93	-1.09%	1,495,283
Nov 5, 2025	40.61	41.20	39.14	39.62	39.36	-2.25%	2,372,282
Nov 4, 2025	40.10	40.56	39.83	40.53	40.27	-1.67%	1,167,770
Nov 3, 2025	41.00	41.30	40.39	41.22	40.95	0.41%	969,733
Oct 31, 2025	40.34	41.20	40.07	41.05	40.78	1.38%	858,496
Oct 30, 2025	40.48	41.03	40.16	40.49	40.23	-0.39%	773,905
Oct 29, 2025	41.03	41.83	40.40	40.65	40.39	-0.93%	838,261
Oct 28, 2025	41.39	41.47	40.38	41.03	40.76	-1.20%	1,712,183
Oct 27, 2025	41.19	42.72	40.67	41.53	41.26	8.95%	3,208,890
Oct 24, 2025	38.55	38.99	38.00	38.12	37.87	-0.70%	1,039,300
Oct 23, 2025	39.06	39.50	38.21	38.39	38.14	0.76%	1,328,442
Oct 22, 2025	38.14	38.32	37.60	38.10	37.85	-0.05%	1,056,477
Oct 21, 2025	38.25	38.39	37.79	38.12	37.87	-0.70%	828,985
Oct 20, 2025	38.38	38.59	37.96	38.39	38.14	0.84%	834,014
Oct 17, 2025	38.00	38.34	37.54	38.07	37.82	-0.34%	1,362,713
Oct 16, 2025	39.38	39.48	38.00	38.20	37.95	-2.28%	1,068,643
Oct 15, 2025	38.69	39.82	38.35	39.09	38.84	2.54%	1,491,098
Oct 14, 2025	38.61	39.05	38.06	38.12	37.87	-3.48%	972,778
Oct 13, 2025	39.41	39.89	38.91	39.50	39.24	1.30%	1,179,484
Oct 10, 2025	39.41	40.39	38.88	38.99	38.74	-	1,811,301
Oct 9, 2025	38.31	39.07	38.08	38.99	38.74	2.04%	1,379,256
Oct 8, 2025	38.68	38.81	38.17	38.21	37.96	-1.04%	1,015,240
Oct 7, 2025	39.37	39.40	38.40	38.61	38.36	-1.73%	1,684,016
Oct 6, 2025	39.55	39.61	38.97	39.29	39.03	-0.03%	887,092
Oct 3, 2025	39.53	39.69	38.83	39.30	39.04	-0.08%	1,218,147
Oct 2, 2025	40.02	40.21	39.15	39.33	39.07	-1.97%	1,257,313
Oct 1, 2025	40.08	40.56	39.84	40.12	39.86	-0.72%	1,028,052
Sep 30, 2025	41.22	41.65	40.14	40.41	40.15	0.52%	2,082,508
Sep 29, 2025	40.54	40.63	39.89	40.20	39.94	-1.01%	666,390
Sep 26, 2025	40.59	41.40	40.43	40.61	40.35	0.10%	807,243